Midway-Sunset: $57.85/barrel -down $3.10 West Texas Intermediate: 65.89/barrel -down $3.08
| Thursday, Sep 24 2009 03:07 PM
Last Updated Thursday, Sep 24 2009 03:09 PM
Open High Low Settle Chg.
LIGHT SWEET CRUDE
1,000 bbl.; dollars per bbl.
Nov 68.33 68.77 65.60 65.89 --3.08
Dec 68.80 69.31 66.10 66.38 --3.13
Jan 69.50 69.88 66.69 66.93 --3.13
Feb 70.25 70.32 67.37 67.49 --3.11
Mar 70.63 70.85 68.01 68.12 --3.07
Apr 71.59 71.59 68.66 68.77 --2.99
May 71.71 71.71 69.43 69.43 --2.90
Jun 72.76 72.78 69.88 70.07 --2.81
Jul 72.95 72.95 70.56 70.56 --2.73
Aug 71.21 71.50 70.89 70.92 --2.67
Sep 73.50 73.55 71.26 71.26 --2.62
Oct 73.12 73.13 71.61 71.61 --2.60
Nov 73.51 73.51 71.99 71.99 --2.58
Dec 74.49 74.69 72.13 72.36 --2.56
Jan 72.97 73.05 72.57 72.57 --2.53
Feb 73.15 73.15 72.77 72.77 --2.51
Mar 73.33 73.33 72.97 72.97 --2.49
Apr 73.51 73.51 73.18 73.18 --2.46
May 73.70 73.70 73.40 73.40 --2.43
Jun 74.50 74.50 73.62 73.62 --2.39
Jul 74.04 74.04 73.81 73.81 --2.36
Aug 74.20 74.20 74.00 74.00 --2.33
Sep 74.36 74.36 74.19 74.19 --2.30
Oct 74.54 74.54 74.39 74.39 --2.28
Nov 74.59 --2.26
Dec 76.50 76.90 74.60 74.79 --2.24
Jan 74.96 --2.23
Feb 75.13 --2.22
Mar 75.30 --2.21
Apr 75.47 --2.20
May 75.64 --2.19
Jun 75.81 --2.18
Jul 75.98 --2.17
Aug 76.15 --2.16
Sep 76.32 --2.15
Oct 76.49 --2.14
Nov 76.66 --2.13
Dec 77.90 78.22 76.83 76.83 --2.12
Jan 77.00 --2.11
Feb 77.17 --2.10
Mar 77.34 --2.09
Apr 77.52 --2.07
May 77.70 --2.05
Jun 77.88 --2.03
Jul 78.05 --2.02
Aug 78.22 --2.01
Sep 78.39 --2.00
Oct 78.57 --1.98
Nov 78.75 --1.96
Dec 80.65 80.65 78.93 78.93 --1.94
Jan 79.11 --1.93
Feb 79.29 --1.92
Mar 79.47 --1.91
Apr 79.66 --1.89
May 79.85 --1.87
Jun 80.04 --1.85
Jul 80.23 --1.83
Aug 80.42 --1.81
Sep 80.61 --1.79
Oct 80.80 --1.78
Nov 80.99 --1.77
Dec 81.51 81.51 81.18 81.18 --1.76
Jun 82.29 --1.75
Dec 84.70 84.70 83.41 83.41 --1.73
Jun 84.61 --1.73
Dec 87.00 87.00 85.51 85.81 --1.73
Jun 87.02 --1.73
Dec 88.23 --1.73
Est. sales 439,090. Wed.'s sales 569,370
Wed.'s open int 1,144,557, up 19,692
Midway-Sunset: $57.85/barrel -down $3.10 West Texas Intermediate: 65.89/barrel -down $3.08
HEATING OIL
42,000 gal, cents per gal
Oct 168.65 175.74 167.31 168.14 --7.80
Nov 171.55 178.71 170.25 171.08 --7.96
Dec 174.70 181.63 173.48 174.30 --7.91
Jan 177.80 184.75 176.97 177.70 --7.77
Feb 180.27 186.64 179.45 180.14 --7.66
Mar 181.86 186.92 181.14 181.82 --7.58
Apr 183.08 188.80 182.97 182.97 --7.63
May 184.37 189.97 184.00 184.22 --7.58
Jun 185.39 192.07 185.00 185.52 --7.53
Jul 187.31 191.63 187.28 187.32 --7.48
Aug 189.40 193.80 189.20 189.37 --7.33
Sep 191.70 195.10 191.48 191.52 --7.28
Oct 195.00 196.75 193.82 193.82 --7.23
Nov 198.00 198.00 196.12 196.12 --7.23
Dec 198.42 199.92 198.37 198.37 --7.18
Jan 202.20 202.20 200.67 200.67 --7.13
Feb 201.82 --7.08
Mar 202.27 --6.98
Apr 201.07 --6.93
May 203.00 203.50 200.47 200.47 --6.88
Jun 202.21 202.21 200.62 200.62 --6.83
Jul 204.00 204.00 201.82 201.82 --6.83
Aug 203.32 --6.83
Sep 204.82 --6.83
Oct 206.42 --6.83
Nov 207.97 --6.83
Dec 209.42 --6.83
Jan 210.92 --6.83
Feb 212.12 --6.83
Mar 212.22 --6.83
Apr 211.47 --6.83
May 211.22 --6.83
Jun 211.47 --6.83
Jul 213.27 --6.83
Aug 215.52 --6.83
Est. sales 52,653. Wed.'s sales 90,792
Wed.'s open int 314,636
NY HARBOR RBOB GAS
42,000 gallons; dollars per gallon
Oct 1.6221 1.7000 1.6200 1.6366 --683
Nov 1.6450 1.7175 1.6369 1.6493 --718
Dec 1.6542 1.7312 1.6542 1.6655 --719
Jan 1.6895 1.7562 1.6835 1.6912 --704
Feb 1.7200 1.7729 1.7132 1.7165 --696
Mar 1.7700 1.7748 1.7425 1.7425 --686
Apr 1.8727 1.9350 1.8690 1.8690 --686
May 1.8755 1.8805 1.8755 1.8805 --686
Jun 1.8880 1.9500 1.8880 1.8885 --681
Jul 1.8900 --671
Aug 1.9100 1.9200 1.8860 1.8860 --666
Sep 1.8795 1.8795 1.8770 1.8770 --666
Oct 1.8135 1.8135 1.7760 1.7760 --666
Nov 1.7705 --666
Dec 1.8035 1.8311 1.7765 1.7765 --666
Jan 1.7935 --666
Feb 1.8150 --666
Mar 1.8400 --666
Apr 1.9585 --666
May 1.9705 --666
Jun 1.9700 --666
Jul 1.9660 --666
Aug 1.9595 --666
Sep 1.9510 --666
Oct 1.8460 --666
Nov 1.8320 --666
Dec 1.8365 --666
Jan 1.8490 --666
Feb 1.8690 --666
Mar 1.8889 --666
Apr 2.0164 --666
May 2.0289 --666
Jun 2.0264 --666
Jul 2.0204 --666
Aug 2.0119 --666
Sep 2.0014 --666
Est. sales 57,021. Wed.'s sales 88,202
Wed.'s open int 202,519
NATURAL GAS
10,000 mm btu's, $ per mm btu
Oct 3.960 3.999 3.732 3.955 + 95
Nov 4.910 4.919 4.665 4.896 +142
Dec 5.600 5.612 5.370 5.592 +146
Jan 5.837 5.869 5.643 5.850 +144
Feb 5.872 5.899 5.670 5.884 +143
Mar 5.837 5.861 5.657 5.844 +138
Apr 5.820 5.832 5.640 5.816 +125
May 5.830 5.856 5.720 5.847 +119
Jun 5.915 5.932 5.778 5.920 +117
Jul 6.004 6.026 5.867 6.010 +112
Aug 6.103 6.104 5.960 6.094 +105
Sep 6.165 6.171 6.050 6.167 + 98
Oct 6.330 6.339 6.150 6.321 + 92
Nov 6.675 6.675 6.590 6.673 + 81
Dec 7.000 7.035 6.905 7.018 + 74
Jan 7.222 7.260 7.140 7.246 + 72
Feb 7.154 7.236 7.154 7.236 + 72
Mar 7.046 7.053 6.950 7.051 + 62
Apr 6.546 6.546 6.435 6.506 + 57
May 6.460 6.492 6.380 6.461 + 57
Jun 6.525 6.550 6.421 6.531 + 57
Jul 6.615 6.650 6.550 6.616 + 57
Aug 6.680 6.722 6.600 6.691 + 57
Sep 6.710 6.730 6.660 6.721 + 57
Oct 6.805 6.820 6.740 6.811 + 57
Nov 7.010 7.066 7.010 7.066 + 57
Dec 7.350 7.355 7.290 7.351 + 52
Jan 7.566 + 52
Feb 7.490 7.566 7.490 7.566 + 52
Mar 7.351 + 52
Apr 6.671 + 37
May 6.595 6.631 6.590 6.631 + 37
Jun 6.701 + 32
Jul 6.786 + 27
Aug 6.846 + 27
Sep 6.876 + 27
Oct 6.929 6.956 6.920 6.956 + 27
Nov 7.176 + 27
Dec 7.446 + 22
Jan 7.651 + 22
Feb 7.651 + 22
Mar 7.390 7.421 7.389 7.421 + 22
Apr 6.746 + 12
May 6.701 + 12
Jun 6.771 + 7
Jul 6.851 -- 3
Aug 6.916 -- 3
Sep 6.946 -- 3
Oct 7.026 -- 3
Nov 7.266 -- 3
Dec 7.551 -- 3
Jan 7.756 -- 3
Feb 7.751 -- 3
Mar 7.516 -- 3
Apr 6.841 -- 3
May 6.796 -- 3
Jun 6.881 -- 3
Jul 6.976 -- 3
Aug 7.046 -- 3
Sep 7.076 -- 3
Oct 7.161 -- 3
Nov 7.406 -- 3
Dec 7.686 -- 3
Jan 7.901 -- 3
Feb 7.896 -- 3
Mar 7.666 -- 3
Apr 6.986 -- 3
May 6.946 -- 3
Jun 7.026 -- 3
Jul 7.116 -- 3
Aug 7.186 -- 3
Sep 7.216 -- 3
Oct 7.301 -- 3
Nov 7.546 -- 3
Dec 7.826 -- 3
Jan 8.041 -- 3
Feb 8.036 -- 2
Mar 7.806 -- 2
Apr 7.106 -- 2
May 7.066 -- 2
Jun 7.146 -- 2
Jul 7.246 -- 2
Aug 7.316 -- 2
Sep 7.346 -- 2
Oct 7.431 -- 2
Nov 7.681 -- 2
Dec 7.971 -- 2
Jan 8.196 -- 2
Feb 8.191 -- 2
Mar 7.961 -- 2
Apr 7.261 -- 2
May 7.221 -- 2
Jun 7.301 -- 2
Jul 7.391 -- 2
Aug 7.451 -- 2
Sep 7.476 -- 2
Oct 7.561 -- 2
Nov 7.826 -- 2
Dec 8.126 -- 2
Jan 8.351 -- 7
Feb 8.346 -- 7
Mar 8.116 -- 7
Apr 7.411 -- 7
May 7.371 -- 7
Jun 7.451 -- 7
Jul 7.541 -- 7
Aug 7.601 -- 7
Sep 7.626 -- 7
Oct 7.711 -- 7
Nov 7.981 -- 7
Dec 8.281 -- 7
Jan 8.511 -- 12
Feb 8.506 -- 12
Mar 8.281 -- 12
Apr 7.541 -- 12
May 7.501 -- 12
Jun 7.581 -- 12
Jul 7.671 -- 12
Aug 7.736 -- 12
Sep 7.761 -- 12
Oct 7.846 -- 12
Nov 8.126 -- 12
Dec 8.441 -- 12
Jan 8.671 -- 17
Feb 8.666 -- 17
Mar 8.436 -- 17
Apr 7.676 -- 17
May 7.636 -- 17
Jun 7.711 -- 17
Jul 7.801 -- 17
Aug 7.851 -- 17
Sep 7.871 -- 17
Oct 7.961 -- 17
Nov 8.271 -- 17
Dec 8.626 -- 17
Jan 8.856 -- 17
Feb 8.846 -- 17
Mar 8.606 -- 17
Apr 7.826 -- 17
May 7.781 -- 17
Jun 7.851 -- 17
Jul 7.936 -- 17
Aug 7.986 -- 17
Sep 8.001 -- 17
Oct 8.086 -- 17
Nov 8.396 -- 17
Dec 8.766 -- 17
Est. sales 161,073. Wed.'s sales 290,362
Wed.'s open int 698,897
AP-WS-09-24-09 1732EDT
